Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | HKD | 1.07 | 1.09 | 1.04 | 1.05 | 4.7727 | -0.02 (-1.87%) | 5,825,000 |
1 Dec 2004 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 4.8636 | -0.02 (-1.83%) | 1,440,000 |
30 Nov 2004 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 4.9545 | 0.0 (0.0%) | 4,985,000 |
29 Nov 2004 | HKD | 1.11 | 1.11 | 1.05 | 1.09 | 4.9545 | -0.02 (-1.80%) | 5,715,000 |
26 Nov 2004 | HKD | 1.12 | 1.14 | 1.1 | 1.11 | 5.0454 | -0.01 (-0.89%) | 5,470,000 |
25 Nov 2004 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 5.0909 | 0.0 (0.0%) | 10,795,000 |
24 Nov 2004 | HKD | 1.13 | 1.15 | 1.12 | 1.12 | 5.0909 | -0.01 (-0.88%) | 7,205,000 |
23 Nov 2004 | HKD | 1.14 | 1.15 | 1.1 | 1.13 | 5.1364 | +0.01 (+0.89%) | 2,515,000 |
22 Nov 2004 | HKD | 1.15 | 1.15 | 1.12 | 1.12 | 5.0909 | -0.05 (-4.27%) | 6,030,000 |
19 Nov 2004 | HKD | 1.11 | 1.18 | 1.11 | 1.17 | 5.3182 | +0.07 (+6.36%) | 19,785,000 |
18 Nov 2004 | HKD | 1.04 | 1.12 | 1.04 | 1.1 | 5 | +0.07 (+6.80%) | 53,875,000 |
17 Nov 2004 | HKD | 1 | 1.04 | 1 | 1.03 | 4.6818 | +0.04 (+4.04%) | 10,385,000 |
16 Nov 2004 | HKD | 1.02 | 1.03 | 0.99 | 0.99 | 4.5 | -0.02 (-1.98%) | 9,915,000 |
15 Nov 2004 | HKD | 1.04 | 1.05 | 1 | 1.01 | 4.5909 | -0.04 (-3.81%) | 11,800,000 |
12 Nov 2004 | HKD | 1.03 | 1.09 | 1.02 | 1.05 | 4.7727 | +0.03 (+2.94%) | 38,215,000 |
11 Nov 2004 | HKD | 1.04 | 1.05 | 1.01 | 1.02 | 4.6364 | -0.01 (-0.97%) | 6,910,000 |
10 Nov 2004 | HKD | 1.03 | 1.06 | 1.02 | 1.03 | 4.6818 | 0.0 (0.0%) | 6,440,000 |
9 Nov 2004 | HKD | 1.02 | 1.04 | 1.01 | 1.03 | 4.6818 | +0.03 (+3%) | 7,625,000 |
8 Nov 2004 | HKD | 1.05 | 1.05 | 1 | 1 | 4.5454 | -0.03 (-2.91%) | 6,890,000 |
5 Nov 2004 | HKD | 1.06 | 1.07 | 1.02 | 1.03 | 4.6818 | -0.03 (-2.83%) | 12,890,000 |
4 Nov 2004 | HKD | 1 | 1.06 | 1 | 1.06 | 4.8182 | +0.07 (+7.07%) | 25,790,000 |
3 Nov 2004 | HKD | 1 | 1 | 0.98 | 0.99 | 4.5 | 0.0 (0.0%) | 1,185,000 |
2 Nov 2004 | HKD | 0.98 | 1 | 0.97 | 0.99 | 4.5 | +0.01 (+1.02%) | 4,690,000 |
1 Nov 2004 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 4.4545 | -0.03 (-2.97%) | 2,100,000 |
29 Oct 2004 | HKD | 1.01 | 1.01 | 0.99 | 1.01 | 4.5909 | 0.0 (0.0%) | 1,885,000 |
28 Oct 2004 | HKD | 1.04 | 1.04 | 1 | 1.01 | 4.5909 | 0.0 (0.0%) | 3,495,000 |
27 Oct 2004 | HKD | 1.02 | 1.04 | 1.01 | 1.01 | 4.5909 | 0.0 (0.0%) | 1,650,000 |
26 Oct 2004 | HKD | 1.02 | 1.02 | 1 | 1.01 | 4.5909 | +0.01 (+1%) | 6,665,000 |
25 Oct 2004 | HKD | 0.98 | 1.02 | 0.95 | 1 | 4.5454 | +0.01 (+1.01%) | 5,400,000 |
22 Oct 2004 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 4.5 | 0.0 (0.0%) | 0 |